Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextPlat Corp - Common Stock (NQ: NXPL )

1.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.770 1.805 1.580 1.580 17,208 -0.20(-11.24%)
Oct 28, 2022 1.770 1.859 1.770 1.780 10,035 +0.02(+1.14%)
Oct 27, 2022 1.690 1.760 1.650 1.760 20,164 +0.11(+6.67%)
Oct 26, 2022 1.750 1.810 1.650 1.650 2,087 -0.03(-1.79%)
Oct 25, 2022 1.760 1.890 1.680 1.680 4,322 +0.00(+0.00%)
Oct 24, 2022 1.760 1.760 1.660 1.680 6,380 -0.05(-2.89%)
Oct 21, 2022 1.970 1.970 1.680 1.730 21,611 -0.19(-9.75%)
Oct 20, 2022 1.900 2.110 1.810 1.917 20,497 +0.08(+4.18%)
Oct 19, 2022 1.920 1.967 1.818 1.840 13,404 -0.11(-5.64%)
Oct 18, 2022 2.030 2.140 1.950 1.950 22,192 -0.09(-4.41%)
Oct 17, 2022 1.960 2.329 1.950 2.040 18,099 +0.04(+2.00%)
Oct 14, 2022 2.320 2.320 2.000 2.000 38,825 -0.22(-9.91%)
Oct 13, 2022 2.270 2.345 2.200 2.220 13,433 -0.08(-3.57%)
Oct 12, 2022 2.410 2.410 2.210 2.302 5,149 -0.05(-2.03%)
Oct 11, 2022 2.260 2.500 2.260 2.350 15,457 +0.07(+3.08%)
Oct 10, 2022 2.330 2.330 2.100 2.280 4,798 +0.06(+2.69%)
Oct 07, 2022 2.850 2.850 2.010 2.220 34,082 +0.12(+5.71%)
Oct 06, 2022 2.130 2.209 2.075 2.100 6,022 +0.08(+3.96%)
Oct 05, 2022 2.010 2.170 2.000 2.020 11,967 -0.12(-5.61%)
Oct 04, 2022 2.010 2.170 2.009 2.140 13,079 +0.02(+0.94%)
Oct 03, 2022 2.270 2.300 2.020 2.120 37,123 -0.08(-3.64%)
Sep 30, 2022 2.180 2.221 2.180 2.200 8,635 +0.05(+2.10%)
Sep 29, 2022 2.150 2.170 2.075 2.155 1,354 -0.03(-1.59%)
Sep 28, 2022 2.192 2.192 2.045 2.189 3,697 +0.17(+8.39%)
Sep 27, 2022 2.430 2.430 2.020 2.020 23,433 -0.21(-9.42%)
Sep 26, 2022 2.410 2.510 2.000 2.230 47,206 -0.17(-7.08%)
Sep 23, 2022 2.470 2.520 2.400 2.400 40,261 -0.07(-2.83%)
Sep 22, 2022 2.520 2.520 2.450 2.470 10,764 -0.00(-0.07%)
Sep 21, 2022 2.520 2.520 2.400 2.472 5,827 -0.05(-1.91%)
Sep 20, 2022 2.410 2.520 2.410 2.520 3,853 +0.04(+1.61%)
Sep 19, 2022 2.465 2.504 2.400 2.480 6,923 -0.11(-4.25%)
Sep 16, 2022 2.368 2.590 2.368 2.590 12,159 +0.17(+7.02%)
Sep 15, 2022 2.575 2.575 2.410 2.420 4,527 +0.08(+3.42%)
Sep 14, 2022 2.490 2.610 2.340 2.340 6,781 -0.21(-8.22%)
Sep 13, 2022 2.613 2.613 2.510 2.550 3,893 +0.10(+4.07%)
Sep 12, 2022 2.540 2.610 2.440 2.450 13,125 -0.10(-3.92%)
Sep 09, 2022 2.760 2.760 2.450 2.550 17,816 -0.07(-2.67%)
Sep 08, 2022 2.920 2.940 2.620 2.620 9,581 -0.25(-8.71%)
Sep 07, 2022 2.770 2.910 2.602 2.870 19,350 +0.07(+2.50%)
Sep 06, 2022 2.920 3.100 2.630 2.800 12,962 -0.21(-6.97%)
Sep 02, 2022 2.770 3.050 2.650 3.010 30,725 +0.15(+5.24%)
Sep 01, 2022 3.338 3.360 2.710 2.860 35,083 -0.38(-11.73%)
Aug 31, 2022 3.270 3.280 3.101 3.240 23,005 +0.04(+1.25%)
Aug 30, 2022 3.425 3.425 3.180 3.200 37,436 -0.24(-6.98%)
Aug 29, 2022 3.210 3.440 3.040 3.440 133,587 +0.22(+6.83%)
Aug 26, 2022 3.080 3.260 3.080 3.220 26,674 +0.06(+1.90%)
Aug 25, 2022 3.050 3.230 3.050 3.160 9,485 +0.07(+2.27%)
Aug 24, 2022 3.150 3.230 3.090 3.090 19,945 -0.05(-1.59%)
Aug 23, 2022 3.050 3.140 2.760 3.140 24,471 +0.02(+0.48%)
Aug 22, 2022 2.930 3.150 2.551 3.125 22,142 +0.17(+5.93%)
Aug 19, 2022 2.890 2.970 2.673 2.950 16,442 +0.08(+2.79%)
Aug 18, 2022 2.960 2.970 2.758 2.870 32,378 -0.02(-0.70%)
Aug 17, 2022 3.120 3.130 2.730 2.890 50,093 -0.11(-3.67%)
Aug 16, 2022 2.990 3.132 2.980 3.000 17,373 -0.08(-2.44%)
Aug 15, 2022 3.100 3.110 2.890 3.075 73,313 -0.04(-1.44%)
Aug 12, 2022 2.502 3.120 2.502 3.120 112,702 +0.53(+20.46%)
Aug 11, 2022 2.830 2.830 2.550 2.590 21,003 -0.08(-3.00%)
Aug 10, 2022 2.290 2.780 2.290 2.670 71,927 +0.35(+15.09%)
Aug 09, 2022 2.290 2.400 2.290 2.320 3,707 +0.12(+5.54%)
Aug 08, 2022 2.250 2.350 2.185 2.198 14,950 -0.15(-6.46%)
Aug 05, 2022 2.280 2.590 2.155 2.350 72,729 +0.11(+4.91%)
Aug 04, 2022 2.150 2.370 2.000 2.240 31,706 +0.09(+4.19%)
Aug 03, 2022 2.330 2.330 2.071 2.150 24,656 -0.02(-0.92%)
Aug 02, 2022 2.070 2.290 2.050 2.170 29,136 +0.07(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.